|
Closing price on 5/16/2011
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
7,200 |
| Split-adjusted Price |
2.92 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.20
|
2.92
|
7,200
|
|
|
5/13/2011
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
2.90
|
32,500
|
|
|
5/12/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
2.92
|
9,800
|
|
|
5/11/2011
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
2.92
|
21,200
|
|
|
5/10/2011
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
2.90
|
11,100
|
|
|
5/9/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
2.92
|
10,400
|
|
|
5/6/2011
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.90
|
2,400
|
|
|
5/5/2011
|
-0.20 / -1.61%
|
12.40
|
12.40
|
11.90
|
12.20
|
12.20
|
2.92
|
20,000
|
|
|
5/4/2011
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.97
|
4,500
|
|
|
4/29/2011
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.99
|
800
|
|
|
4/28/2011
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.50
|
11.80
|
11.80
|
2.82
|
9,900
|
|
|
4/27/2011
|
-1.20 / -9.23%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.80
|
2.82
|
11,300
|
|
|
4/26/2011
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
3.11
|
20,300
|
|
|
4/25/2011
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
2.99
|
7,800
|
|
|
4/22/2011
|
-0.40 / -3.20%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
2.90
|
39,500
|
|
|
4/21/2011
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
2.99
|
25,900
|
|
|
4/20/2011
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.70
|
3.04
|
6,800
|
|
|
4/19/2011
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
3.02
|
10,800
|
|
|
4/18/2011
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
3.02
|
20,600
|
|
|
4/15/2011
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
3.04
|
11,100
|
|
|
4/14/2011
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.06
|
13,000
|
|
|
4/13/2011
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
3.09
|
8,500
|
|
|
4/8/2011
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
3.09
|
7,200
|
|
|
4/7/2011
|
-0.20 / -1.52%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
3.11
|
5,900
|
|
|
4/6/2011
|
+0.40 / +3.13%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
3.16
|
6,700
|
|
|
4/5/2011
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
3.06
|
16,200
|
|
|
4/4/2011
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.04
|
6,500
|
|
|
4/1/2011
|
-0.10 / -0.78%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
3.06
|
8,400
|
|
|
3/31/2011
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
3.09
|
29,500
|
|
|
3/30/2011
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
3.04
|
13,500
|
|
|